|
Closing price on 8/29/2016
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.60 |
| Volume |
2,010 |
| Split-adjusted Price |
15.23 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.90 / -3.16%
|
28.50
|
28.50
|
27.60
|
27.60
|
28.48
|
15.23
|
2,010
|
|
|
8/26/2016
|
+1.00 / +3.64%
|
27.40
|
28.50
|
26.80
|
28.50
|
27.56
|
15.72
|
119,400
|
|
|
8/25/2016
|
+0.80 / +3.00%
|
26.70
|
27.50
|
26.70
|
27.50
|
27.29
|
15.17
|
73,217
|
|
|
8/24/2016
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.71
|
14.73
|
5,001
|
|
|
8/23/2016
|
-0.40 / -1.46%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.68
|
14.89
|
51,900
|
|
|
8/22/2016
|
+0.60 / +2.24%
|
26.60
|
27.40
|
26.50
|
27.40
|
26.91
|
15.11
|
15,750
|
|
|
8/19/2016
|
-0.30 / -1.11%
|
27.10
|
27.10
|
26.80
|
26.80
|
27.10
|
14.78
|
43,700
|
|
|
8/18/2016
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.08
|
14.95
|
49,850
|
|
|
8/17/2016
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.30
|
27.40
|
27.37
|
15.11
|
20,400
|
|
|
8/16/2016
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.20
|
27.30
|
27.35
|
15.06
|
32,800
|
|
|
8/15/2016
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.50
|
27.60
|
27.75
|
15.23
|
17,552
|
|
|
8/12/2016
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.50
|
27.90
|
27.67
|
15.39
|
11,118
|
|
|
8/11/2016
|
-0.90 / -3.16%
|
28.30
|
28.40
|
27.60
|
27.60
|
27.92
|
15.23
|
22,205
|
|
|
8/10/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.80
|
28.50
|
27.96
|
15.72
|
36,813
|
|
|
8/9/2016
|
0.00 / 0.00%
|
28.40
|
28.90
|
27.60
|
28.50
|
28.65
|
15.72
|
71,215
|
|
|
8/8/2016
|
+0.90 / +3.26%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.18
|
15.72
|
69,400
|
|
|
8/5/2016
|
-0.60 / -2.13%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.96
|
15.23
|
5,212
|
|
|
8/4/2016
|
+1.00 / +3.68%
|
27.50
|
28.20
|
27.50
|
28.20
|
28.04
|
15.56
|
10,200
|
|
|
8/3/2016
|
-1.00 / -3.55%
|
28.00
|
29.20
|
27.20
|
27.20
|
28.01
|
15.00
|
51,309
|
|
|
8/2/2016
|
-0.80 / -2.76%
|
28.60
|
29.00
|
28.10
|
28.20
|
28.33
|
15.56
|
231,373
|
|
|
8/1/2016
|
-0.40 / -1.36%
|
28.70
|
29.00
|
28.70
|
29.00
|
28.70
|
16.00
|
7,800
|
|
|
7/29/2016
|
-0.30 / -1.01%
|
29.20
|
29.60
|
28.90
|
29.40
|
29.05
|
16.22
|
57,295
|
|
|
7/28/2016
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.50
|
16.38
|
2,700
|
|
|
7/27/2016
|
+0.40 / +1.36%
|
29.80
|
29.90
|
29.70
|
29.80
|
29.77
|
16.44
|
3,930
|
|
|
7/26/2016
|
-0.10 / -0.34%
|
29.10
|
29.40
|
29.10
|
29.40
|
29.38
|
16.22
|
4,300
|
|
|
7/25/2016
|
-0.50 / -1.67%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.51
|
16.27
|
9,150
|
|
|
7/22/2016
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.95
|
16.55
|
24,000
|
|
|
7/21/2016
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.51
|
16.83
|
1,116
|
|
|
7/20/2016
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.10
|
30.60
|
30.11
|
16.88
|
3,100
|
|
|
7/19/2016
|
-0.40 / -1.29%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.35
|
16.88
|
2,839
|
|
|